节能环境 sz.300140
6.37
+1.27%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.19 | 6.23 | 6.09 | 6.17 | -0.64% | 0.67 | 1.06% |
| 2025-09-15 | 6.29 | 6.33 | 6.18 | 6.21 | -1.26% | 0.72 | 1.13% |
| 2025-09-12 | 6.33 | 6.34 | 6.26 | 6.29 | -0.47% | 0.51 | 0.79% |
| 2025-09-11 | 6.16 | 6.33 | 6.13 | 6.32 | +2.57% | 0.75 | 1.17% |
| 2025-09-10 | 6.18 | 6.24 | 6.14 | 6.16 | -0.64% | 0.48 | 0.75% |
| 2025-09-09 | 6.23 | 6.29 | 6.15 | 6.20 | -0.63% | 0.67 | 1.05% |
| 2025-09-08 | 6.24 | 6.33 | 6.17 | 6.24 | -0.47% | 0.72 | 1.13% |
| 2025-09-05 | 6.08 | 6.43 | 6.06 | 6.27 | +3.09% | 1.34 | 2.07% |
| 2025-09-04 | 6.05 | 6.12 | 6.00 | 6.08 | +0.99% | 0.79 | 1.26% |
| 2025-09-03 | 6.20 | 6.21 | 6.00 | 6.02 | -2.88% | 0.80 | 1.27% |
| 2025-09-02 | 6.29 | 6.31 | 6.10 | 6.20 | -1.57% | 0.84 | 1.33% |
| 2025-09-01 | 6.41 | 6.41 | 6.27 | 6.30 | -1.55% | 0.96 | 1.47% |
| 2025-08-29 | 6.35 | 6.48 | 6.32 | 6.40 | +0.31% | 1.05 | 1.60% |
| 2025-08-28 | 6.34 | 6.42 | 6.14 | 6.38 | +0.62% | 0.98 | 1.51% |
| 2025-08-27 | 6.60 | 6.62 | 6.34 | 6.34 | -3.90% | 1.07 | 1.61% |
| 2025-08-26 | 6.53 | 6.63 | 6.46 | 6.59 | +1.68% | 0.84 | 1.24% |
| 2025-08-25 | 6.51 | 6.61 | 6.45 | 6.48 | -0.15% | 0.78 | 1.17% |
| 2025-08-22 | 6.48 | 6.51 | 6.41 | 6.49 | 0.00% | 0.58 | 0.87% |
| 2025-08-21 | 6.45 | 6.50 | 6.43 | 6.49 | +0.31% | 0.48 | 0.72% |
| 2025-08-20 | 6.43 | 6.47 | 6.38 | 6.47 | +0.31% | 0.56 | 0.85% |